Nasdaq - Delayed Quote USD

Lord Abbett Focused Large Cap Value F (LFFLX)

13.67 -0.05 (-0.36%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 13.67 13.67 13.67 13.67 13.67 -
Oct 22, 2024 13.72 13.72 13.72 13.72 13.72 -
Oct 21, 2024 13.76 13.76 13.76 13.76 13.76 -
Oct 18, 2024 13.88 13.88 13.88 13.88 13.88 -
Oct 17, 2024 13.87 13.87 13.87 13.87 13.87 -
Oct 16, 2024 13.87 13.87 13.87 13.87 13.87 -
Oct 15, 2024 13.82 13.82 13.82 13.82 13.82 -
Oct 14, 2024 13.86 13.86 13.86 13.86 13.86 -
Oct 11, 2024 13.77 13.77 13.77 13.77 13.77 -
Oct 10, 2024 13.66 13.66 13.66 13.66 13.66 -
Oct 9, 2024 13.71 13.71 13.71 13.71 13.71 -
Oct 8, 2024 13.59 13.59 13.59 13.59 13.59 -
Oct 7, 2024 13.52 13.52 13.52 13.52 13.52 -
Oct 4, 2024 13.62 13.62 13.62 13.62 13.62 -
Oct 3, 2024 13.50 13.50 13.50 13.50 13.50 -
Oct 2, 2024 13.52 13.52 13.52 13.52 13.52 -
Oct 1, 2024 13.52 13.52 13.52 13.52 13.52 -
Sep 30, 2024 13.59 13.59 13.59 13.59 13.59 -
Sep 27, 2024 13.54 13.54 13.54 13.54 13.54 -
Sep 26, 2024 13.52 13.52 13.52 13.52 13.52 -
Sep 25, 2024 13.46 13.46 13.46 13.46 13.46 -
Sep 24, 2024 13.55 13.55 13.55 13.55 13.55 -
Sep 23, 2024 13.52 13.52 13.52 13.52 13.52 -
Sep 20, 2024 13.48 13.48 13.48 13.48 13.48 -
Sep 19, 2024 13.52 13.52 13.52 13.52 13.52 -
Sep 18, 2024 13.31 13.31 13.31 13.31 13.31 -
Sep 17, 2024 13.31 13.31 13.31 13.31 13.31 -
Sep 16, 2024 13.29 13.29 13.29 13.29 13.29 -
Sep 13, 2024 13.20 13.20 13.20 13.20 13.20 -
Sep 12, 2024 13.13 13.13 13.13 13.13 13.13 -
Sep 11, 2024 13.02 13.02 13.02 13.02 13.02 -
Sep 10, 2024 12.97 12.97 12.97 12.97 12.97 -
Sep 9, 2024 13.01 13.01 13.01 13.01 13.01 -
Sep 6, 2024 12.93 12.93 12.93 12.93 12.93 -
Sep 5, 2024 13.10 13.10 13.10 13.10 13.10 -
Sep 4, 2024 13.17 13.17 13.17 13.17 13.17 -
Sep 3, 2024 13.25 13.25 13.25 13.25 13.25 -
Aug 30, 2024 13.49 13.49 13.49 13.49 13.49 -
Aug 29, 2024 13.40 13.40 13.40 13.40 13.40 -
Aug 28, 2024 13.36 13.36 13.36 13.36 13.36 -
Aug 27, 2024 13.39 13.39 13.39 13.39 13.39 -
Aug 26, 2024 13.42 13.42 13.42 13.42 13.42 -
Aug 23, 2024 13.41 13.41 13.41 13.41 13.41 -
Aug 22, 2024 13.23 13.23 13.23 13.23 13.23 -
Aug 21, 2024 13.29 13.29 13.29 13.29 13.29 -
Aug 20, 2024 13.17 13.17 13.17 13.17 13.17 -
Aug 19, 2024 13.24 13.24 13.24 13.24 13.24 -
Aug 16, 2024 13.15 13.15 13.15 13.15 13.15 -
Aug 15, 2024 13.13 13.13 13.13 13.13 13.13 -
Aug 14, 2024 12.94 12.94 12.94 12.94 12.94 -
Aug 13, 2024 12.89 12.89 12.89 12.89 12.89 -
Aug 12, 2024 12.78 12.78 12.78 12.78 12.78 -
Aug 9, 2024 12.82 12.82 12.82 12.82 12.82 -
Aug 8, 2024 12.75 12.75 12.75 12.75 12.75 -
Aug 7, 2024 12.46 12.46 12.46 12.46 12.46 -
Aug 6, 2024 12.53 12.53 12.53 12.53 12.53 -
Aug 5, 2024 12.41 12.41 12.41 12.41 12.41 -
Aug 2, 2024 12.71 12.71 12.71 12.71 12.71 -
Aug 1, 2024 13.03 13.03 13.03 13.03 13.03 -
Jul 31, 2024 13.17 13.17 13.17 13.17 13.17 -
Jul 30, 2024 13.07 13.07 13.07 13.07 13.07 -
Jul 29, 2024 12.99 12.99 12.99 12.99 12.99 -
Jul 26, 2024 13.05 13.05 13.05 13.05 13.05 -
Jul 25, 2024 12.84 12.84 12.84 12.84 12.84 -
Jul 24, 2024 12.72 12.72 12.72 12.72 12.72 -
Jul 23, 2024 12.90 12.90 12.90 12.90 12.90 -
Jul 22, 2024 12.96 12.96 12.96 12.96 12.96 -
Jul 19, 2024 12.81 12.81 12.81 12.81 12.81 -
Jul 18, 2024 12.92 12.92 12.92 12.92 12.92 -
Jul 17, 2024 13.04 13.04 13.04 13.04 13.04 -
Jul 16, 2024 13.15 13.15 13.15 13.15 13.15 -
Jul 15, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 12, 2024 12.94 12.94 12.94 12.94 12.94 -
Jul 11, 2024 12.89 12.89 12.89 12.89 12.89 -
Jul 10, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 9, 2024 12.70 12.70 12.70 12.70 12.70 -
Jul 8, 2024 12.70 12.70 12.70 12.70 12.70 -
Jul 5, 2024 12.64 12.64 12.64 12.64 12.64 -
Jul 3, 2024 12.65 12.65 12.65 12.65 12.65 -
Jul 2, 2024 12.60 12.60 12.60 12.60 12.60 -
Jul 1, 2024 12.57 12.57 12.57 12.57 12.57 -
Jun 28, 2024 12.64 12.64 12.64 12.64 12.64 -
Jun 27, 2024 12.62 12.62 12.62 12.62 12.62 -
Jun 26, 2024 12.59 12.59 12.59 12.59 12.59 -
Jun 25, 2024 12.67 12.67 12.67 12.67 12.67 -
Jun 24, 2024 12.73 12.73 12.73 12.73 12.73 -
Jun 21, 2024 12.69 12.69 12.69 12.69 12.69 -
Jun 20, 2024 12.75 12.75 12.75 12.75 12.75 -
Jun 18, 2024 12.75 12.75 12.75 12.75 12.75 -
Jun 17, 2024 12.68 12.68 12.68 12.68 12.68 -
Jun 14, 2024 12.56 12.56 12.56 12.56 12.56 -
Jun 13, 2024 12.62 12.62 12.62 12.62 12.62 -
Jun 12, 2024 12.65 12.65 12.65 12.65 12.65 -
Jun 11, 2024 12.60 12.60 12.60 12.60 12.60 -
Jun 10, 2024 12.67 12.67 12.67 12.67 12.67 -
Jun 7, 2024 12.54 12.54 12.54 12.54 12.54 -
Jun 6, 2024 12.55 12.55 12.55 12.55 12.55 -
Jun 5, 2024 12.57 12.57 12.57 12.57 12.57 -
Jun 4, 2024 12.44 12.44 12.44 12.44 12.44 -
Jun 3, 2024 12.51 12.51 12.51 12.51 12.51 -
May 31, 2024 12.63 12.63 12.63 12.63 12.63 -
May 30, 2024 12.47 12.47 12.47 12.47 12.47 -
May 29, 2024 12.40 12.40 12.40 12.40 12.40 -
May 28, 2024 12.53 12.53 12.53 12.53 12.53 -
May 24, 2024 12.60 12.60 12.60 12.60 12.60 -
May 23, 2024 12.49 12.49 12.49 12.49 12.49 -
May 22, 2024 12.60 12.60 12.60 12.60 12.60 -
May 21, 2024 12.72 12.72 12.72 12.72 12.72 -
May 20, 2024 12.71 12.71 12.71 12.71 12.71 -
May 17, 2024 12.75 12.75 12.75 12.75 12.75 -
May 16, 2024 12.72 12.72 12.72 12.72 12.72 -
May 15, 2024 12.79 12.79 12.79 12.79 12.79 -
May 14, 2024 12.67 12.67 12.67 12.67 12.67 -
May 13, 2024 12.59 12.59 12.59 12.59 12.59 -
May 10, 2024 12.67 12.67 12.67 12.67 12.67 -
May 9, 2024 12.60 12.60 12.60 12.60 12.60 -
May 8, 2024 12.50 12.50 12.50 12.50 12.50 -
May 7, 2024 12.46 12.46 12.46 12.46 12.46 -
May 6, 2024 12.45 12.45 12.45 12.45 12.45 -
May 3, 2024 12.31 12.31 12.31 12.31 12.31 -
May 2, 2024 12.23 12.23 12.23 12.23 12.23 -
May 1, 2024 12.17 12.17 12.17 12.17 12.17 -
Apr 30, 2024 12.22 12.22 12.22 12.22 12.22 -
Apr 29, 2024 12.41 12.41 12.41 12.41 12.41 -
Apr 26, 2024 12.40 12.40 12.40 12.40 12.40 -
Apr 25, 2024 12.36 12.36 12.36 12.36 12.36 -
Apr 24, 2024 12.39 12.39 12.39 12.39 12.39 -
Apr 23, 2024 12.42 12.42 12.42 12.42 12.42 -
Apr 22, 2024 12.28 12.28 12.28 12.28 12.28 -
Apr 19, 2024 12.19 12.19 12.19 12.19 12.19 -
Apr 18, 2024 12.16 12.16 12.16 12.16 12.16 -
Apr 17, 2024 12.19 12.19 12.19 12.19 12.19 -
Apr 16, 2024 12.21 12.21 12.21 12.21 12.21 -
Apr 15, 2024 12.24 12.24 12.24 12.24 12.24 -
Apr 12, 2024 12.37 12.37 12.37 12.37 12.37 -
Apr 11, 2024 12.57 12.57 12.57 12.57 12.57 -
Apr 10, 2024 12.58 12.58 12.58 12.58 12.58 -
Apr 9, 2024 12.68 12.68 12.68 12.68 12.68 -
Apr 8, 2024 12.71 12.71 12.71 12.71 12.71 -
Apr 5, 2024 12.68 12.68 12.68 12.68 12.68 -
Apr 4, 2024 12.57 12.57 12.57 12.57 12.57 -
Apr 3, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 2, 2024 12.66 12.66 12.66 12.66 12.66 -
Apr 1, 2024 12.74 12.74 12.74 12.74 12.74 -
Mar 28, 2024 12.77 12.77 12.77 12.77 12.77 -
Mar 27, 2024 12.74 12.74 12.74 12.74 12.74 -
Mar 26, 2024 12.65 12.65 12.65 12.65 12.65 -
Mar 25, 2024 12.63 12.63 12.63 12.63 12.63 -
Mar 22, 2024 12.64 12.64 12.64 12.64 12.64 -
Mar 21, 2024 12.66 12.66 12.66 12.66 12.66 -
Mar 20, 2024 12.57 12.57 12.57 12.57 12.57 -
Mar 19, 2024 12.47 12.47 12.47 12.47 12.47 -
Mar 18, 2024 12.39 12.39 12.39 12.39 12.39 -
Mar 15, 2024 12.32 12.32 12.32 12.32 12.32 -
Mar 14, 2024 12.37 12.37 12.37 12.37 12.37 -
Mar 13, 2024 12.44 12.44 12.44 12.44 12.44 -
Mar 12, 2024 12.40 12.40 12.40 12.40 12.40 -
Mar 11, 2024 12.31 12.31 12.31 12.31 12.31 -
Mar 8, 2024 12.32 12.32 12.32 12.32 12.32 -
Mar 7, 2024 12.36 12.36 12.36 12.36 12.36 -
Mar 6, 2024 12.23 12.23 12.23 12.23 12.23 -
Mar 5, 2024 12.16 12.16 12.16 12.16 12.16 -
Mar 4, 2024 12.16 12.16 12.16 12.16 12.16 -
Mar 1, 2024 12.15 12.15 12.15 12.15 12.15 -
Feb 29, 2024 12.13 12.13 12.13 12.13 12.13 -
Feb 28, 2024 12.04 12.04 12.04 12.04 12.04 -
Feb 27, 2024 12.05 12.05 12.05 12.05 12.05 -
Feb 26, 2024 12.01 12.01 12.01 12.01 12.01 -
Feb 23, 2024 12.06 12.06 12.06 12.06 12.06 -
Feb 22, 2024 12.02 12.02 12.02 12.02 12.02 -
Feb 21, 2024 11.93 11.93 11.93 11.93 11.93 -
Feb 20, 2024 11.87 11.87 11.87 11.87 11.87 -
Feb 16, 2024 11.91 11.91 11.91 11.91 11.91 -
Feb 15, 2024 11.97 11.97 11.97 11.97 11.97 -
Feb 14, 2024 11.84 11.84 11.84 11.84 11.84 -
Feb 13, 2024 11.75 11.75 11.75 11.75 11.75 -
Feb 12, 2024 11.91 11.91 11.91 11.91 11.91 -
Feb 9, 2024 11.88 11.88 11.88 11.88 11.88 -
Feb 8, 2024 11.85 11.85 11.85 11.85 11.85 -
Feb 7, 2024 11.73 11.73 11.73 11.73 11.73 -
Feb 6, 2024 11.59 11.59 11.59 11.59 11.59 -
Feb 5, 2024 11.52 11.52 11.52 11.52 11.52 -
Feb 2, 2024 11.57 11.57 11.57 11.57 11.57 -
Feb 1, 2024 11.54 11.54 11.54 11.54 11.54 -
Jan 31, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 30, 2024 11.56 11.56 11.56 11.56 11.56 -
Jan 29, 2024 11.53 11.53 11.53 11.53 11.53 -
Jan 26, 2024 11.47 11.47 11.47 11.47 11.47 -
Jan 25, 2024 11.46 11.46 11.46 11.46 11.46 -
Jan 24, 2024 11.34 11.34 11.34 11.34 11.34 -
Jan 23, 2024 11.36 11.36 11.36 11.36 11.36 -
Jan 22, 2024 11.39 11.39 11.39 11.39 11.39 -
Jan 19, 2024 11.35 11.35 11.35 11.35 11.35 -
Jan 18, 2024 11.27 11.27 11.27 11.27 11.27 -
Jan 17, 2024 11.16 11.16 11.16 11.16 11.16 -
Jan 16, 2024 11.22 11.22 11.22 11.22 11.22 -
Jan 12, 2024 11.26 11.26 11.26 11.26 11.26 -
Jan 11, 2024 11.24 11.24 11.24 11.24 11.24 -
Jan 10, 2024 11.24 11.24 11.24 11.24 11.24 -
Jan 9, 2024 11.23 11.23 11.23 11.23 11.23 -
Jan 8, 2024 11.26 11.26 11.26 11.26 11.26 -
Jan 5, 2024 11.18 11.18 11.18 11.18 11.18 -
Jan 4, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 3, 2024 11.13 11.13 11.13 11.13 11.13 -
Jan 2, 2024 11.26 11.26 11.26 11.26 11.26 -
Dec 29, 2023 11.27 11.27 11.27 11.27 11.27 -
Dec 28, 2023 11.30 11.30 11.30 11.30 11.30 -
Dec 27, 2023 11.29 11.29 11.29 11.29 11.29 -
Dec 26, 2023 11.29 11.29 11.29 11.29 11.29 -
Dec 22, 2023 11.23 11.23 11.23 11.23 11.23 -
Dec 21, 2023 11.20 11.20 11.20 11.20 11.20 -
Dec 20, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 19, 2023 11.24 11.24 11.24 11.24 11.24 -
Dec 18, 2023 11.16 11.16 11.16 11.16 11.16 -
Dec 15, 2023 11.14 11.14 11.14 11.14 11.14 -
Dec 14, 2023 11.20 11.20 11.20 11.20 11.20 -
Dec 13, 2023 11.03 11.03 11.03 11.03 11.03 -
Dec 12, 2023 10.89 10.89 10.89 10.89 10.89 -
Dec 11, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 8, 2023 10.80 10.80 10.80 10.80 10.80 -
Dec 7, 2023 10.71 10.71 10.71 10.71 10.71 -
Dec 6, 2023 10.63 10.63 10.63 10.63 10.63 -
Dec 5, 2023 10.68 10.68 10.68 10.68 10.68 -
Dec 4, 2023 10.75 10.75 10.75 10.75 10.75 -
Dec 1, 2023 10.80 10.80 10.80 10.80 10.80 -
Nov 30, 2023 10.71 10.71 10.71 10.71 10.71 -
Nov 29, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 28, 2023 10.57 10.57 10.57 10.57 10.57 -
Nov 27, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 24, 2023 10.63 10.63 10.63 10.63 10.63 -
Nov 22, 2023 10.59 10.59 10.59 10.59 10.59 -
Nov 21, 2023 10.55 10.55 10.55 10.55 10.55 -
Nov 20, 2023 10.54 10.54 10.54 10.54 10.54 -
Nov 17, 2023 10.52 10.52 10.52 10.52 10.52 -
Nov 16, 2023 10.49 10.49 10.49 10.49 10.49 -
Nov 15, 2023 10.51 10.51 10.51 10.51 10.51 -
Nov 14, 2023 10.42 10.42 10.42 10.42 10.42 -
Nov 13, 2023 10.21 10.21 10.21 10.21 10.21 -
Nov 10, 2023 10.21 10.21 10.21 10.21 10.21 -
Nov 9, 2023 10.06 10.06 10.06 10.06 10.06 -
Nov 8, 2023 10.11 10.11 10.11 10.11 10.11 -
Nov 7, 2023 10.11 10.11 10.11 10.11 10.11 -
Nov 6, 2023 10.12 10.12 10.12 10.12 10.12 -
Nov 3, 2023 10.15 10.15 10.15 10.15 10.15 -
Nov 2, 2023 10.03 10.03 10.03 10.03 10.03 -
Nov 1, 2023 9.89 9.89 9.89 9.89 9.89 -
Oct 31, 2023 9.78 9.78 9.78 9.78 9.78 -
Oct 30, 2023 9.72 9.72 9.72 9.72 9.72 -
Oct 27, 2023 9.62 9.62 9.62 9.62 9.62 -
Oct 26, 2023 9.71 9.71 9.71 9.71 9.71 -
Oct 25, 2023 9.73 9.73 9.73 9.73 9.73 -
Oct 24, 2023 9.88 9.88 9.88 9.88 9.88 -

Related Tickers